Skip to main content
Eltel AB (publ) (STO:ELTEL)
Sweden flag Sweden · Delayed Price · Currency is SEK
9.36
-0.14 (-1.47%)
Apr 29, 2026, 3:06 PM CET

Eltel AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.729.729.509.509.50-2.26%17,661
Apr 27, 20269.649.849.569.729.721.89%66,674
Apr 24, 20269.609.709.469.549.54-0.63%61,066
Apr 23, 20269.589.689.449.609.600.21%50,665
Apr 22, 20269.609.829.589.589.58-75,757
Apr 21, 20269.849.849.509.589.58-1.44%54,970
Apr 20, 20269.789.849.709.729.721.04%74,579
Apr 17, 20269.769.789.629.629.62-0.62%54,077
Apr 16, 20269.609.809.609.689.681.89%90,749
Apr 15, 20269.129.509.129.509.503.94%67,751
Apr 14, 20268.949.148.809.149.144.58%60,636
Apr 13, 20268.508.908.248.748.742.82%150,500
Apr 10, 20268.388.568.388.508.501.43%25,126
Apr 9, 20268.608.648.388.388.38-2.56%46,482
Apr 8, 20268.568.708.568.608.601.42%22,562
Apr 7, 20268.728.728.488.488.48-0.93%28,149
Apr 2, 20268.348.828.348.568.562.39%71,353
Apr 1, 20268.408.448.328.368.36-0.24%3,352
Mar 31, 20268.368.468.368.388.381.21%16,944
Mar 30, 20268.248.288.088.288.280.24%16,940
Mar 27, 20268.448.448.228.268.26-0.96%18,065
Mar 26, 20268.448.468.348.348.34-0.24%6,111
Mar 25, 20268.388.448.268.368.361.46%24,132
Mar 24, 20268.448.448.248.248.24-1.67%4,449
Mar 23, 20268.228.448.208.388.38-0.95%8,351
Mar 20, 20268.388.908.388.468.460.95%71,935
Mar 19, 20268.688.728.348.388.38-1.41%25,997
Mar 18, 20268.368.508.368.508.500.47%46,905
Mar 17, 20268.468.468.368.468.460.71%7,562
Mar 16, 20268.408.408.208.408.40-45,864
Mar 13, 20268.508.508.408.408.40-0.94%13,301
Mar 12, 20268.488.508.428.488.480.24%27,495
Mar 11, 20268.508.668.408.468.46-0.70%22,513
Mar 10, 20268.808.908.408.528.52-2.07%48,698
Mar 9, 20268.788.828.608.708.70-2.25%19,617
Mar 6, 20269.029.028.768.908.90-1.33%31,276
Mar 5, 20269.029.028.869.029.020.89%1,327
Mar 4, 20269.009.108.868.948.94-0.67%28,969
Mar 3, 20269.029.128.789.009.00-0.88%17,954
Mar 2, 20269.169.168.869.089.08-1.73%60,476
Feb 27, 20269.309.429.209.249.24-1.70%41,250
Feb 26, 20269.149.409.129.409.402.84%56,687
Feb 25, 20269.349.429.149.149.14-1.93%111,592
Feb 24, 20269.289.409.209.329.320.65%39,195
Feb 23, 20269.249.389.209.269.261.54%46,755
Feb 20, 20269.049.349.049.129.12-1.72%33,190
Feb 19, 20269.249.309.089.289.281.31%40,934
Feb 18, 20269.149.349.149.169.160.22%38,046
Feb 17, 20269.209.248.989.149.14-1.30%14,876
Feb 16, 20269.249.328.969.269.260.22%39,877
Feb 13, 20269.049.508.989.249.245.00%86,328
Feb 12, 20269.129.208.808.808.80-3.30%72,626
Feb 11, 20268.929.188.889.109.102.02%43,918
Feb 10, 20268.909.048.708.928.92-1.11%33,961
Feb 9, 20268.749.028.749.029.022.04%19,960
Feb 6, 20268.708.888.588.848.842.55%29,345
Feb 5, 20268.868.888.608.628.62-3.15%76,370
Feb 4, 20268.968.988.788.908.900.45%76,016
Feb 3, 20269.209.208.868.868.86-2.64%27,716
Feb 2, 20269.109.209.109.109.101.34%6,210
Jan 30, 20269.089.088.968.988.98-1.10%28,865
Jan 29, 20269.069.189.049.089.08-0.44%6,973
Jan 28, 20269.249.249.129.129.12-1.30%3,766
Jan 27, 20269.129.249.129.249.240.22%4,500
Jan 26, 20269.209.329.169.229.220.66%8,544
Jan 23, 20269.229.229.089.169.160.88%2,083
Jan 22, 20269.309.309.089.089.080.44%13,229
Jan 21, 20269.089.128.989.049.04-0.22%21,309
Jan 20, 20269.129.209.069.069.06-1.95%7,058
Jan 19, 20269.309.449.009.249.24-48,438
Jan 16, 20269.289.329.049.249.24-0.43%30,018
Jan 15, 20269.029.289.029.289.282.65%11,873
Jan 14, 20269.089.189.009.049.04-21,529
Jan 13, 20269.109.148.989.049.040.22%12,858
Jan 12, 20269.169.248.989.029.02-1.74%55,434
Jan 9, 20269.129.189.009.189.180.44%20,205
Jan 8, 20269.309.409.129.149.14-1.72%15,611
Jan 7, 20269.389.409.289.309.300.87%18,552
Jan 5, 20269.209.349.209.229.22-6,983
Jan 2, 20269.149.309.149.229.220.66%7,458
Dec 30, 20259.349.349.169.169.16-1.08%13,188
Dec 29, 20259.249.289.209.269.260.22%5,067
Dec 23, 20259.249.289.089.249.240.43%9,229
Dec 22, 20259.209.409.189.209.20-91,412
Dec 19, 20259.289.289.189.209.20-0.22%40,233
Dec 18, 20259.229.629.189.229.22-80,478
Dec 17, 20259.109.229.029.229.221.99%16,499
Dec 16, 20259.069.109.049.049.04-0.44%25,471
Dec 15, 20259.089.089.029.089.08-18,667
Dec 12, 20259.009.089.009.089.080.44%11,305
Dec 11, 20258.949.108.929.049.041.12%21,580
Dec 10, 20259.069.148.948.948.94-1.32%21,223
Dec 9, 20259.009.068.929.069.060.67%22,491
Dec 8, 20259.009.008.929.009.00-28,985
Dec 5, 20258.989.008.869.009.00-35,250
Dec 4, 20258.869.008.849.009.000.45%92,569
Dec 3, 20259.029.108.908.968.96-0.22%43,688
Dec 2, 20258.989.028.908.988.98-0.22%14,079
Dec 1, 20258.849.028.749.009.001.35%74,761
Nov 28, 20258.888.888.808.888.880.91%22,420